Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

James Biblically Responsible Investment ETF (NY: JBRI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 22.03 22.03 22.03 0 +0.00(+0.00%)
Oct 30, 2018 22.03 22.03 22.03 22.03 4 +0.00(+0.00%)
Oct 29, 2018 22.03 22.03 22.03 22.03 0 +0.00(+0.00%)
Oct 26, 2018 22.03 22.03 22.03 22.03 100 +0.00(+0.00%)
Oct 25, 2018 22.00 22.03 22.00 22.03 2,002 -1.80(-7.55%)
Oct 24, 2018 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Oct 23, 2018 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Oct 22, 2018 23.83 23.83 23.83 23.83 19 +0.00(+0.00%)
Oct 19, 2018 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Oct 18, 2018 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Oct 17, 2018 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Oct 16, 2018 23.64 23.83 23.64 23.83 3,507 +0.42(+1.79%)
Oct 15, 2018 23.39 23.41 23.39 23.41 602 -0.61(-2.54%)
Oct 12, 2018 24.02 24.02 24.02 24.02 100 -0.00(-0.00%)
Oct 11, 2018 24.02 24.02 24.02 24.02 1 +0.00(+0.00%)
Oct 10, 2018 24.02 24.03 24.02 24.02 3,021 -0.60(-2.43%)
Oct 09, 2018 24.62 24.62 24.62 24.62 0 +0.00(+0.00%)
Oct 08, 2018 24.62 24.62 24.62 24.62 2 +0.00(+0.00%)
Oct 05, 2018 24.62 24.62 24.62 24.62 100 +0.00(+0.00%)
Oct 04, 2018 24.62 24.62 24.62 24.62 240 -0.26(-1.06%)
Oct 03, 2018 24.88 24.88 24.88 24.88 402 -0.24(-0.94%)
Oct 02, 2018 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Oct 01, 2018 25.12 25.12 25.12 25.12 3 -0.12(-0.48%)
Sep 28, 2018 25.24 25.24 25.24 25.24 0 +0.00(+0.01%)
Sep 27, 2018 25.24 25.24 25.24 25.24 0 +0.00(+0.00%)
Sep 26, 2018 25.24 25.24 25.24 25.24 0 +0.00(+0.00%)
Sep 25, 2018 25.24 25.24 25.24 25.24 0 +0.00(+0.00%)
Sep 24, 2018 25.24 25.24 25.23 25.24 4,614 -0.24(-0.96%)
Sep 21, 2018 25.48 25.48 25.48 25.48 100 +0.00(+0.00%)
Sep 20, 2018 25.48 25.48 25.48 25.48 0 +0.00(+0.00%)
Sep 19, 2018 25.48 25.48 25.48 25.48 0 +0.00(+0.00%)
Sep 18, 2018 25.48 25.48 25.48 25.48 2 +0.00(+0.00%)
Sep 17, 2018 25.48 25.48 25.48 25.48 3 +0.00(+0.00%)
Sep 14, 2018 25.48 25.48 25.48 25.48 100 +0.00(+0.00%)
Sep 13, 2018 25.48 25.48 25.48 25.48 0 +0.00(+0.00%)
Sep 12, 2018 25.48 25.48 25.48 25.48 0 +0.00(+0.00%)
Sep 11, 2018 25.48 25.48 25.48 25.48 0 +0.00(+0.00%)
Sep 10, 2018 25.48 25.48 25.48 25.48 0 +0.00(+0.00%)
Sep 07, 2018 25.48 25.48 25.48 25.48 0 +0.00(+0.00%)
Sep 06, 2018 25.48 25.48 25.48 25.48 0 +0.00(+0.00%)
Sep 05, 2018 25.48 25.48 25.48 0 +0.00(+0.00%)
Sep 04, 2018 25.48 25.48 25.48 25.48 3 +0.00(+0.00%)
Aug 31, 2018 25.48 25.48 25.48 0 -0.32(-1.24%)
Aug 30, 2018 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
Aug 29, 2018 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
Aug 28, 2018 25.80 25.80 25.80 25.80 277 +0.02(+0.08%)
Aug 27, 2018 25.80 25.80 25.78 25.78 652 +0.16(+0.63%)
Aug 24, 2018 25.62 25.62 25.62 25.62 300 +0.08(+0.31%)
Aug 23, 2018 25.54 25.54 25.54 25.54 0 +0.00(+0.00%)
Aug 22, 2018 25.54 25.54 25.54 25.54 1,600 -0.04(-0.15%)
Aug 21, 2018 25.59 25.59 25.58 25.58 201 +0.31(+1.22%)
Aug 20, 2018 25.27 25.27 25.27 25.27 100 +0.28(+1.12%)
Aug 17, 2018 24.99 24.99 24.99 24.99 100 +0.10(+0.40%)
Aug 16, 2018 24.89 24.89 24.89 24.89 200 +0.35(+1.43%)
Aug 15, 2018 24.48 24.54 24.41 24.54 4,579 -0.56(-2.23%)
Aug 14, 2018 25.00 25.15 25.00 25.10 1,203 -0.18(-0.71%)
Aug 13, 2018 25.28 25.28 25.28 25.28 1 -0.00(-0.00%)
Aug 10, 2018 25.28 25.28 25.28 25.28 100 +0.00(+0.00%)
Aug 09, 2018 25.28 25.28 25.28 25.28 0 +0.00(+0.00%)
Aug 08, 2018 25.28 25.28 25.28 25.28 4,002 -0.15(-0.59%)
Aug 07, 2018 25.43 25.43 25.43 25.43 395 +0.31(+1.23%)
Aug 06, 2018 25.12 25.12 25.12 25.12 43 +0.00(+0.00%)
Aug 03, 2018 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Aug 02, 2018 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.